GLD Options | SPDR Gold Trust Stock

Dow

0.85% Nasdaq

1.35%

SPDR Gold Shares (GLD)

-NYSEArca

141.97 0.86(0.61%) 1:54PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
105.00	GLD130518C00105000	36.54	0.00	36.65	37.35	100	100
106.00	GLD130518C00106000	26.90	0.00	35.65	36.35	2	2
107.00	GLD130518C00107000	34.67	0.00	34.65	35.35	100	115
108.00	GLD130518C00108000	33.80	0.00	33.65	34.35	10	10
109.00	GLD130518C00109000	24.75	0.00	32.60	33.35	52	52
110.00	GLD7130503C00110000	23.65	0.00	31.75	32.60	40	40
110.00	GLD130510C00110000	31.00	0.00	31.85	32.10	1	1
110.00	GLD130518C00110000	32.40	0.90	31.70	32.30	1	8
111.00	GLD130518C00111000	27.35	0.00	30.70	31.30	10	11
113.00	GLD130518C00113000	20.25	0.00	28.70	29.30	4	4
114.00	GLD130518C00114000	19.85	0.00	27.70	28.30	43	43
115.00	GLD7130503C00115000	19.50	0.00	26.75	27.60	19	131
115.00	GLD130518C00115000	18.90	0.00	26.70	27.35	14	15
115.00	GLD7130518C00115000	20.20	0.00	26.90	27.15	2	1
115.00	GLD7130524C00115000	26.85	0.75	26.90	27.15	14	58
116.00	GLD130518C00116000	18.96	0.00	25.70	26.35	2	6
116.00	GLD7130518C00116000	26.80	0.00	25.85	26.10	77	77
117.00	GLD130518C00117000	17.75	0.00	24.70	25.35	40	44
117.00	GLD7130518C00117000	18.30	0.00	24.90	25.15	1	14
118.00	GLD130518C00118000	15.05	0.00	23.70	24.35	63	65
119.00	GLD130518C00119000	22.85	0.00	22.70	23.35	10	112
120.00	GLD7130503C00120000	17.65	0.00	21.75	22.60	29	1,153
120.00	GLD130518C00120000	22.20	1.75	21.80	22.35	16	321
120.00	GLD7130518C00120000	15.70	0.00	21.95	22.15	2	2
120.00	GLD7130524C00120000	21.25	0.00	22.00	22.20	41	41
121.00	GLD130518C00121000	12.40	0.00	20.75	21.30	68	80
122.00	GLD130518C00122000	19.10	0.00	19.95	20.30	5	68
123.00	GLD130518C00123000	17.79	0.00	18.95	19.30	95	236
123.00	GLD130524C00123000	12.45	0.00	19.00	19.45	14	14
123.00	GLD7130524C00123000	16.80	0.00	19.05	19.25	26	26
124.00	GLD130518C00124000	18.30	0.00	17.85	18.30	44	161
125.00	GLD130503C00125000	17.04	0.36	16.85	17.05	1	68
125.00	GLD7130503C00125000	15.09	0.00	16.75	17.60	1	124
125.00	GLD7130510C00125000	17.25	1.60	16.95	17.15	10	24
125.00	GLD130518C00125000	17.10	0.90	17.00	17.25	189	2,127
125.00	GLD7130518C00125000	12.13	0.00	17.00	17.20	44	74
125.00	GLD130524C00125000	15.90	0.00	17.05	17.50	21	70
125.00	GLD7130524C00125000	15.35	0.00	17.10	17.30	10	15
125.00	GLD130531C00125000	16.35	0.00	17.15	17.60	5	5
126.00	GLD7130510C00126000	14.75	0.00	15.95	16.20	25	63
126.00	GLD130518C00126000	14.45	0.00	16.00	16.35	10	445
126.00	GLD130524C00126000	16.35	0.00	16.05	16.55	4	4
127.00	GLD7130503C00127000	7.10	0.00	14.75	15.60	2	2
127.00	GLD7130510C00127000	13.75	0.00	14.95	15.20	26	55
127.00	GLD130518C00127000	15.30	0.00	15.05	15.40	30	226
127.00	GLD130524C00127000	15.15	0.00	15.10	15.60	2	2
128.00	GLD7130503C00128000	7.45	0.00	13.80	14.55	137	139
128.00	GLD7130510C00128000	12.80	0.00	13.95	14.20	24	53
128.00	GLD130518C00128000	14.45	1.46	14.10	14.40	28	418
128.00	GLD130524C00128000	14.10	0.45	14.15	14.45	11	129
128.00	GLD7130524C00128000	12.55	0.00	14.20	14.40	10	10
128.00	GLD130531C00128000	12.25	0.00	14.30	14.75	19	19
129.00	GLD130503C00129000	12.70	0.70	12.85	13.05	8	29
129.00	GLD7130503C00129000	5.85	0.00	12.80	13.55	4	6
129.00	GLD7130510C00129000	6.10	0.00	13.00	13.25	55	57
129.00	GLD130518C00129000	13.80	0.00	13.10	13.50	16	329
129.00	GLD7130518C00129000	13.05	0.00	13.10	13.30	33	38
129.00	GLD130524C00129000	9.05	0.00	13.15	13.65	1	1
129.00	GLD7130524C00129000	12.20	0.00	13.25	13.45	28	28
130.00	GLD130503C00130000	12.00	1.90	11.85	12.05	12	181
130.00	GLD7130503C00130000	10.90	0.00	11.80	12.35	2	276
130.00	GLD130510C00130000	12.30	2.00	12.00	12.20	2	90
130.00	GLD7130510C00130000	12.40	0.00	12.05	12.60	50	64
130.00	GLD130518C00130000	12.30	0.80	12.15	12.45	200	2,737
130.00	GLD7130518C00130000	7.73	0.00	12.15	12.35	44	98
130.00	GLD130524C00130000	10.62	0.00	12.20	12.65	20	69
130.00	GLD130531C00130000	11.98	0.00	12.45	12.90	5	5
130.00	GLD7130531C00130000	12.90	0.00	12.45	12.70	10	14
130.50	GLD130503C00130500	10.90	0.00	11.35	11.55	14	49
130.50	GLD130510C00130500	5.75	0.00	11.55	11.75	11	19
130.50	GLD130524C00130500	7.95	0.00	11.75	12.20	20	20
131.00	GLD130503C00131000	9.25	0.00	10.85	11.05	2	102
131.00	GLD7130503C00131000	9.65	0.00	10.80	11.15	11	76
131.00	GLD130510C00131000	5.05	0.00	11.05	11.25	30	68
131.00	GLD7130510C00131000	5.85	0.00	11.00	11.65	150	174
131.00	GLD130518C00131000	11.10	1.55	11.20	11.50	32	455
131.00	GLD7130518C00131000	12.63	0.00	11.20	11.40	1	20
131.00	GLD130524C00131000	7.50	0.00	11.30	11.75	20	10
131.00	GLD7130531C00131000	11.65	0.00	11.55	11.70	13	13
131.50	GLD130503C00131500	9.45	0.00	10.35	10.55	23	71
131.50	GLD130510C00131500	5.05	0.00	10.55	10.75	10	30
131.50	GLD130524C00131500	6.15	0.00	10.80	11.35	10	10
132.00	GLD130503C00132000	10.28	1.98	9.85	10.05	1	76
132.00	GLD7130503C00132000	4.35	0.00	9.75	10.55	2	2
132.00	GLD130510C00132000	10.70	0.00	10.05	10.30	6	53
132.00	GLD7130510C00132000	8.65	0.00	10.10	10.35	14	87
132.00	GLD130518C00132000	9.35	0.00	10.30	10.65	30	1,426
132.00	GLD7130518C00132000	6.30	0.00	10.30	10.45	16	29
132.00	GLD130524C00132000	10.40	3.85	10.35	10.85	4	31
132.00	GLD130531C00132000	9.40	0.00	10.60	11.05	1	1
132.50	GLD130503C00132500	8.50	0.00	9.40	9.60	1	116
132.50	GLD130510C00132500	9.45	0.00	9.60	9.80	11	100
132.50	GLD130524C00132500	10.70	0.00	9.85	10.40	9	24
133.00	GLD130503C00133000	9.10	0.90	8.90	9.10	7	173
133.00	GLD7130503C00133000	3.15	0.00	8.85	9.15	4	20
133.00	GLD130510C00133000	9.77	0.00	9.10	9.30	8	146
133.00	GLD7130510C00133000	7.75	0.00	9.15	9.40	10	49
133.00	GLD130518C00133000	9.60	0.64	9.40	9.55	10	1,760
133.00	GLD7130518C00133000	9.60	1.90	9.35	9.55	1	31
133.00	GLD130524C00133000	8.79	0.00	9.40	9.95	1	15
133.00	GLD7130524C00133000	10.00	0.00	9.60	9.75	14	14
133.50	GLD130503C00133500	7.70	0.00	8.40	8.55	23	138
133.50	GLD7130503C00133500	9.25	0.00	8.40	8.65	12	12
133.50	GLD130510C00133500	8.55	0.54	8.65	8.85	5	263
133.50	GLD130524C00133500	9.65	1.30	9.05	9.50	1	56
134.00	GLD130503C00134000	7.91	0.86	7.90	8.05	8	334
134.00	GLD7130503C00134000	8.20	0.00	7.90	8.15	2	37
134.00	GLD130510C00134000	8.19	0.43	8.20	8.40	4	282
134.00	GLD7130510C00134000	9.15	0.00	8.20	8.45	33	58
134.00	GLD130518C00134000	8.60	0.51	8.50	8.65	7	3,433
134.00	GLD7130518C00134000	8.41	0.00	8.45	8.65	1	31
134.00	GLD130524C00134000	5.30	0.00	8.55	9.10	24	59
134.00	GLD7130524C00134000	7.90	0.00	8.70	8.90	39	39
134.00	GLD130531C00134000	8.33	0.00	8.90	9.25	25	27
134.50	GLD130503C00134500	6.40	0.00	7.40	7.60	47	1,690
134.50	GLD130510C00134500	6.45	0.00	7.75	7.95	2	134
134.50	GLD130524C00134500	7.85	0.00	8.25	8.70	10	17
135.00	GLD130503C00135000	7.07	0.87	6.90	7.10	8	1,207
135.00	GLD7130503C00135000	7.00	0.00	6.90	7.20	4	552
135.00	GLD130510C00135000	7.39	0.70	7.30	7.45	2	651
135.00	GLD7130510C00135000	8.25	0.00	7.30	7.45	10	81
135.00	GLD130518C00135000	7.60	0.65	7.60	7.75	5	10,791
135.00	GLD7130518C00135000	8.10	0.00	7.60	7.75	6	33
135.00	GLD130524C00135000	8.36	0.00	7.80	8.25	1	168
135.00	GLD7130524C00135000	4.05	0.00	7.85	8.00	1	1
135.00	GLD130531C00135000	7.53	0.00	8.05	8.40	49	49
135.50	GLD130503C00135500	6.30	0.90	6.40	6.60	9	361
135.50	GLD130510C00135500	5.45	0.00	6.85	7.00	2	116
135.50	GLD130524C00135500	6.70	0.00	7.45	7.60	2	141
136.00	GLD130503C00136000	6.25	1.60	5.95	6.15	45	2,875
136.00	GLD7130503C00136000	6.20	0.90	5.95	6.15	26	65
136.00	GLD130510C00136000	6.57	1.31	6.40	6.55	4	518
136.00	GLD7130510C00136000	6.90	0.00	6.40	6.60	15	20
136.00	GLD130518C00136000	6.95	0.75	6.75	6.90	69	4,778
136.00	GLD7130518C00136000	7.00	0.00	6.75	6.90	27	76
136.00	GLD130524C00136000	7.20	0.70	7.05	7.20	1	173
136.00	GLD7130524C00136000	6.15	0.00	7.05	7.20	5	5
136.00	GLD130531C00136000	7.30	0.80	7.25	7.40	5	20
136.00	GLD7130531C00136000	6.25	0.00	7.25	7.40	19	19
136.50	GLD130503C00136500	5.87	1.17	5.45	5.60	12	445
136.50	GLD7130503C00136500	6.05	0.00	5.50	5.70	14	14
136.50	GLD130510C00136500	5.90	0.66	5.95	6.10	3	69
136.50	GLD130524C00136500	6.90	0.00	6.65	6.80	3	312
136.50	GLD130531C00136500	6.95	0.80	6.85	7.00	5	32
137.00	GLD130503C00137000	5.35	0.70	4.95	5.15	37	807
137.00	GLD7130503C00137000	5.00	0.10	4.95	5.20	17	125
137.00	GLD130510C00137000	5.80	1.15	5.55	5.70	1	297
137.00	GLD7130510C00137000	4.80	0.00	5.50	5.70	16	70
137.00	GLD130518C00137000	6.20	0.75	5.95	6.05	32	4,667
137.00	GLD7130518C00137000	5.42	0.00	5.90	6.05	10	28
137.00	GLD130524C00137000	5.40	0.00	6.25	6.40	10	207
137.00	GLD7130524C00137000	5.70	0.00	6.20	6.40	45	54
137.00	GLD130531C00137000	5.80	0.00	6.45	6.60	15	44
137.50	GLD130503C00137500	4.74	0.59	4.50	4.65	81	280
137.50	GLD7130503C00137500	3.45	0.00	4.45	4.75	8	54
137.50	GLD130510C00137500	4.55	0.00	5.10	5.25	4	121
137.50	GLD130524C00137500	5.28	0.00	5.85	6.00	20	267
137.50	GLD130531C00137500	6.00	0.00	6.10	6.20	13	13
138.00	GLD130503C00138000	4.16	0.36	4.05	4.20	70	1,782
138.00	GLD7130503C00138000	2.92	0.00	4.05	4.30	95	43
138.00	GLD130510C00138000	4.80	0.30	4.70	4.85	32	394
138.00	GLD7130510C00138000	3.90	0.00	4.70	4.85	61	100
138.00	GLD130518C00138000	5.20	0.50	5.15	5.25	76	3,213
138.00	GLD7130518C00138000	4.50	0.00	5.15	5.25	19	123
138.00	GLD130524C00138000	4.50	0.00	5.45	5.60	5	455
138.00	GLD7130524C00138000	4.70	0.00	5.45	5.60	9	12
138.00	GLD130531C00138000	5.01	0.00	5.70	5.85	14	36
138.00	GLD7130531C00138000	4.95	0.00	5.70	5.85	10	10
138.50	GLD130503C00138500	3.72	0.62	3.60	3.70	12	736
138.50	GLD7130503C00138500	5.35	0.00	3.60	3.75	36	152
138.50	GLD130510C00138500	3.15	0.00	4.30	4.45	5	504
138.50	GLD130524C00138500	4.90	0.00	5.10	5.25	44	242
138.50	GLD130531C00138500	4.50	0.00	5.35	5.50	33	33
138.50	GLD7130531C00138500	4.55	0.00	5.35	5.50	30	30
139.00	GLD130503C00139000	3.32	0.60	3.15	3.25	44	674
139.00	GLD7130503C00139000	3.85	0.00	3.15	3.35	85	71
139.00	GLD130510C00139000	3.82	0.12	3.95	4.05	8	363
139.00	GLD7130510C00139000	2.00	0.00	3.90	4.05	12	15
139.00	GLD130518C00139000	4.50	0.50	4.40	4.50	31	3,139
139.00	GLD7130518C00139000	3.65	0.00	4.40	4.50	75	202
139.00	GLD130524C00139000	3.95	0.00	4.75	4.85	49	251
139.00	GLD7130524C00139000	5.20	0.00	4.75	4.85	10	6
139.00	GLD130531C00139000	3.79	0.00	5.00	5.10	62	67
139.00	GLD7130531C00139000	4.50	0.00	5.00	5.15	19	119
139.50	GLD130503C00139500	2.98	0.63	2.72	2.81	158	475
139.50	GLD7130503C00139500	2.95	0.54	2.70	2.85	26	135
139.50	GLD130510C00139500	3.77	0.53	3.55	3.65	43	149
139.50	GLD130524C00139500	4.60	0.35	4.40	4.50	1	191
139.50	GLD130531C00139500	4.50	0.00	4.65	4.80	101	105
139.50	GLD7130531C00139500	4.20	0.00	4.65	4.80	38	68
140.00	GLD130503C00140000	2.45	0.41	2.32	2.40	330	2,989
140.00	GLD7130503C00140000	2.66	0.39	2.31	2.42	1	458
140.00	GLD130510C00140000	3.34	0.44	3.20	3.30	66	1,078
140.00	GLD7130510C00140000	2.46	0.00	3.20	3.30	6	100
140.00	GLD130518C00140000	3.75	0.38	3.75	3.80	1,034	17,789
140.00	GLD7130518C00140000	3.40	0.00	3.70	3.80	10	410
140.00	GLD130524C00140000	4.25	0.75	4.10	4.20	28	362
140.00	GLD7130524C00140000	3.40	0.00	4.05	4.20	102	126
140.00	GLD130531C00140000	4.65	0.45	4.35	4.45	4	205
140.00	GLD7130531C00140000	4.40	0.00	4.35	4.45	29	29
140.50	GLD130503C00140500	2.11	0.38	1.93	2.00	67	2,444
140.50	GLD7130503C00140500	1.36	0.00	1.92	2.02	85	193
140.50	GLD130524C00140500	3.83	0.18	3.75	3.85	26	35
141.00	GLD130503C00141000	1.70	0.28	1.60	1.62	877	2,345
141.00	GLD7130503C00141000	1.71	0.29	1.56	1.63	195	93
141.00	GLD130510C00141000	2.60	0.28	2.60	2.63	80	624
141.00	GLD7130510C00141000	1.71	0.00	2.56	2.64	100	105
141.00	GLD130518C00141000	3.25	0.46	3.10	3.15	278	4,402
141.00	GLD7130518C00141000	3.30	0.74	3.05	3.15	1	172
141.00	GLD130524C00141000	3.45	0.30	3.45	3.55	14	561
141.00	GLD130531C00141000	3.80	0.50	3.70	3.80	11	96
141.00	GLD7130531C00141000	3.80	0.00	3.70	3.85	5	5
141.50	GLD130503C00141500	1.40	0.24	1.26	1.29	432	1,072
141.50	GLD7130503C00141500	1.45	0.64	1.24	1.31	197	486
141.50	GLD130524C00141500	2.75	0.00	3.15	3.25	113	100
141.50	GLD7130531C00141500	2.89	0.00	3.40	3.55	155	205
142.00	GLD130503C00142000	0.97	0.07	0.97	0.99	2,109	3,772
142.00	GLD7130503C00142000	1.20	0.40	0.94	1.00	41	324
142.00	GLD130510C00142000	2.04	0.38	2.01	2.02	961	646
142.00	GLD7130510C00142000	2.48	0.00	1.98	2.05	19	52
142.00	GLD130518C00142000	2.55	0.29	2.52	2.54	1,571	8,032
142.00	GLD7130518C00142000	2.54	0.23	2.51	2.56	5	494
142.00	GLD130524C00142000	3.05	0.39	2.91	2.94	30	862
142.00	GLD130531C00142000	3.25	0.34	3.15	3.25	18	251
142.00	GLD7130531C00142000	3.44	0.44	3.15	3.25	10	159
142.50	GLD130503C00142500	0.72	0.01	0.70	0.72	971	1,907
142.50	GLD7130503C00142500	0.90	0.60	0.69	0.75	120	105
142.50	GLD130524C00142500	2.68	0.41	2.63	2.68	517	355
143.00	GLD130503C00143000	0.52	0.02	0.50	0.51	950	3,671
143.00	GLD7130503C00143000	0.56	0.73	0.48	0.54	65	286
143.00	GLD130510C00143000	1.51	0.25	1.49	1.51	643	729
143.00	GLD7130510C00143000	1.18	0.00	1.46	1.53	3	144
143.00	GLD130518C00143000	2.04	0.24	2.01	2.03	1,802	5,803
143.00	GLD7130518C00143000	2.18	0.27	1.99	2.04	6	60
143.00	GLD130524C00143000	2.53	0.40	2.38	2.42	44	458
143.00	GLD130531C00143000	2.66	0.29	2.66	2.71	20	194
143.00	GLD7130531C00143000	2.21	0.00	2.64	2.72	165	265
143.50	GLD130524C00143500	2.15	0.29	2.15	2.19	583	192
144.00	GLD130503C00144000	0.23	0.08	0.22	0.23	1,848	5,075
144.00	GLD7130503C00144000	0.37	0.14	0.20	0.25	25	484
144.00	GLD130510C00144000	1.07	0.14	1.06	1.07	245	838
144.00	GLD7130510C00144000	0.65	0.00	1.04	1.10	1	279
144.00	GLD130518C00144000	1.59	0.18	1.56	1.58	989	8,796
144.00	GLD7130518C00144000	1.19	0.00	1.54	1.59	551	641
144.00	GLD130524C00144000	1.96	0.27	1.92	1.96	89	356
144.00	GLD130531C00144000	2.31	0.37	2.20	2.25	26	306
144.00	GLD7130531C00144000	1.79	0.00	2.18	2.25	100	101
144.50	GLD130524C00144500	1.83	0.35	1.73	1.76	48	126
145.00	GLD130503C00145000	0.12	0.02	0.11	0.12	2,998	7,135
145.00	GLD7130503C00145000	0.12	0.00	0.09	0.13	5	72
145.00	GLD130510C00145000	0.75	0.08	0.73	0.75	198	1,456
145.00	GLD7130510C00145000	1.05	0.00	0.71	0.77	3	121
145.00	GLD130518C00145000	1.19	0.10	1.19	1.20	1,635	9,232
145.00	GLD7130518C00145000	1.11	0.00	1.17	1.21	101	1,013
145.00	GLD130524C00145000	1.57	0.19	1.53	1.55	6,810	494
145.00	GLD130531C00145000	1.89	0.11	1.80	1.84	218	210
145.00	GLD7130531C00145000	2.00	0.00	1.80	1.85	1	101
145.50	GLD130524C00145500	1.46	0.47	1.36	1.39	246	79
146.00	GLD130503C00146000	0.06	0.02	0.06	0.07	1,052	3,698
146.00	GLD7130503C00146000	0.33	0.00	0.02	0.15	44	113
146.00	GLD130510C00146000	0.51	0.09	0.48	0.49	245	994
146.00	GLD7130510C00146000	0.85	0.00	0.46	0.51	70	69
146.00	GLD130518C00146000	0.91	0.12	0.88	0.89	428	6,752
146.00	GLD7130518C00146000	0.96	0.26	0.87	0.90	2	321
146.00	GLD130524C00146000	1.25	0.16	1.20	1.23	129	172
146.00	GLD130531C00146000	1.55	0.24	1.45	1.48	664	851
146.00	GLD7130531C00146000	1.85	0.00	1.44	1.49	3	102
146.50	GLD130524C00146500	1.10	0.28	1.06	1.07	92	88
147.00	GLD130503C00147000	0.03	0.02	0.03	0.04	37	1,330
147.00	GLD7130503C00147000	0.62	0.00	N/A	0.15	22	257
147.00	GLD130510C00147000	0.31	0.00	0.31	0.32	378	984
147.00	GLD7130510C00147000	0.20	0.00	0.29	0.34	1	21
147.00	GLD130518C00147000	0.64	0.05	0.64	0.65	214	3,807
147.00	GLD7130518C00147000	0.45	0.00	0.63	0.66	10	577
147.00	GLD130524C00147000	0.95	0.01	0.93	0.94	115	187
147.00	GLD130531C00147000	1.21	0.30	1.15	1.19	365	102
147.00	GLD7130531C00147000	0.97	0.00	1.14	1.20	100	101
147.50	GLD130524C00147500	0.83	0.01	0.81	0.82	133	150
148.00	GLD130503C00148000	0.02	0.01	0.02	0.03	84	2,330
148.00	GLD7130503C00148000	0.20	0.00	N/A	0.15	3	3
148.00	GLD130510C00148000	0.20	0.02	0.19	0.20	253	674
148.00	GLD7130510C00148000	0.57	0.00	0.17	0.22	50	50
148.00	GLD130518C00148000	0.47	0.04	0.45	0.46	269	3,168
148.00	GLD7130518C00148000	0.83	0.00	0.44	0.48	8	18
148.00	GLD130524C00148000	0.78	0.18	0.68	0.74	25	61
148.00	GLD130531C00148000	0.73	0.00	0.88	0.94	64	1,248
148.00	GLD7130531C00148000	0.68	0.00	0.90	0.95	100	200
148.50	GLD130524C00148500	0.73	0.07	0.61	0.63	1	84
149.00	GLD130503C00149000	0.01	0.01	0.01	0.02	77	858
149.00	GLD7130503C00149000	2.86	0.00	N/A	0.15	16	30
149.00	GLD130510C00149000	0.18	0.07	0.12	0.13	2	327
149.00	GLD130518C00149000	0.33	0.01	0.32	0.33	203	2,796
149.00	GLD7130518C00149000	0.59	0.00	0.31	0.34	2	88
149.00	GLD130524C00149000	0.63	0.10	0.52	0.56	40	88
149.00	GLD130531C00149000	0.87	0.33	0.69	0.73	2	31
149.00	GLD7130531C00149000	0.57	0.00	0.70	0.75	100	163
149.50	GLD130524C00149500	0.55	0.21	0.44	0.49	83	139
150.00	GLD130503C00150000	0.01	0.00	N/A	0.01	44	1,849
150.00	GLD7130503C00150000	3.45	0.00	N/A	0.15	10	56
150.00	GLD130510C00150000	0.13	0.04	0.06	0.10	23	397
150.00	GLD7130510C00150000	0.87	0.00	0.05	0.15	50	50
150.00	GLD130518C00150000	0.23	0.01	0.22	0.24	1,442	9,850
150.00	GLD7130518C00150000	0.18	0.00	0.21	0.26	2	192
150.00	GLD130524C00150000	0.45	0.03	0.39	0.43	22	428
150.00	GLD130531C00150000	0.63	0.21	0.53	0.57	79	1,825
150.00	GLD7130531C00150000	0.82	0.00	0.53	0.59	140	140
150.50	GLD130503C00150500	0.02	0.00	N/A	0.01	55	566
150.50	GLD130510C00150500	0.21	0.00	0.05	0.09	100	223
150.50	GLD130524C00150500	0.38	0.00	0.35	0.37	451	531
150.50	GLD130531C00150500	0.57	0.22	0.47	0.50	28	10
151.00	GLD130503C00151000	0.02	0.00	N/A	0.01	10	844
151.00	GLD7130503C00151000	2.32	0.00	N/A	0.15	6	76
151.00	GLD130510C00151000	0.05	0.00	0.04	0.08	1	310
151.00	GLD7130510C00151000	1.42	0.00	0.02	0.15	9	9
151.00	GLD130518C00151000	0.16	0.02	0.16	0.17	106	5,397
151.00	GLD7130518C00151000	0.12	0.00	0.15	0.19	25	446
151.00	GLD130524C00151000	0.27	0.00	0.29	0.33	421	475
151.00	GLD130531C00151000	0.49	0.06	0.41	0.45	37	79
151.00	GLD7130531C00151000	0.31	0.00	0.40	0.46	74	189
151.50	GLD130503C00151500	0.15	0.00	N/A	0.01	11	432
151.50	GLD130510C00151500	0.07	0.03	0.03	0.07	10	58
151.50	GLD130524C00151500	0.32	0.00	0.25	0.29	601	627
151.50	GLD130531C00151500	0.65	0.00	0.35	0.42	14	14
152.00	GLD130503C00152000	0.01	0.00	N/A	0.01	15	407
152.00	GLD7130503C00152000	0.10	0.00	N/A	0.15	150	144
152.00	GLD130510C00152000	0.06	0.00	0.02	0.06	51	208
152.00	GLD7130510C00152000	0.82	0.00	N/A	0.17	4	4
152.00	GLD130518C00152000	0.13	0.00	0.11	0.13	87	9,753
152.00	GLD7130518C00152000	0.21	0.00	0.10	0.15	10	213
152.00	GLD130524C00152000	0.17	0.00	0.21	0.25	11	46
152.00	GLD130531C00152000	0.40	0.10	0.31	0.36	14	4
152.00	GLD7130531C00152000	0.23	0.00	0.31	0.37	74	188
152.50	GLD130503C00152500	0.14	0.00	N/A	0.01	12	463
152.50	GLD130510C00152500	0.12	0.00	0.02	0.06	68	109
152.50	GLD130524C00152500	0.25	0.00	0.18	0.22	157	157
152.50	GLD130531C00152500	0.43	0.00	0.28	0.32	359	433
153.00	GLD130503C00153000	0.05	0.00	N/A	0.01	30	586
153.00	GLD7130503C00153000	1.05	0.00	N/A	0.15	25	48
153.00	GLD130510C00153000	0.02	0.03	0.01	0.03	10	18
153.00	GLD130518C00153000	0.10	0.01	0.08	0.09	53	9,034
153.00	GLD7130518C00153000	0.19	0.00	0.07	0.12	2	497
153.00	GLD130524C00153000	0.31	0.00	0.15	0.19	15	15
153.00	GLD130531C00153000	0.30	0.08	0.25	0.29	1	424
153.00	GLD7130531C00153000	0.42	0.00	0.24	0.33	72	96
153.50	GLD130503C00153500	0.06	0.00	N/A	0.01	55	737
153.50	GLD130510C00153500	0.14	0.00	N/A	0.05	7	7
153.50	GLD130531C00153500	0.34	0.00	0.22	0.27	221	241
154.00	GLD130503C00154000	0.05	0.00	N/A	0.01	11	522
154.00	GLD7130503C00154000	0.20	0.00	N/A	0.15	63	110
154.00	GLD130510C00154000	0.48	0.00	0.01	0.04	69	69
154.00	GLD130518C00154000	0.07	0.01	0.06	0.07	108	6,857
154.00	GLD7130518C00154000	0.47	0.00	0.05	0.10	9	417
154.00	GLD130531C00154000	0.24	0.17	0.19	0.23	2	11
154.00	GLD7130531C00154000	0.44	0.00	0.18	0.25	100	100
154.50	GLD130503C00154500	0.07	0.00	N/A	0.01	2	380
154.50	GLD130510C00154500	0.06	0.00	N/A	0.04	5	20
155.00	GLD130503C00155000	0.01	0.00	N/A	0.01	6	321
155.00	GLD7130503C00155000	0.61	0.00	N/A	0.15	135	132
155.00	GLD130510C00155000	0.39	0.00	0.01	0.02	35	57
155.00	GLD7130510C00155000	0.94	0.00	N/A	0.15	1	1
155.00	GLD130518C00155000	0.05	0.01	0.05	0.06	6	20,250
155.00	GLD7130518C00155000	0.09	0.00	0.04	0.09	3	275
155.00	GLD130531C00155000	0.18	0.00	0.14	0.20	20	152
155.50	GLD130503C00155500	0.06	0.00	N/A	0.01	14	155
155.50	GLD130510C00155500	0.03	0.05	N/A	0.03	4	8
156.00	GLD130503C00156000	0.01	0.00	N/A	0.01	5	984
156.00	GLD130510C00156000	0.09	0.00	N/A	0.03	10	11
156.00	GLD7130510C00156000	0.30	0.00	N/A	0.15	20	40
156.00	GLD130518C00156000	0.04	0.01	0.05	0.06	55	20,512
156.00	GLD7130518C00156000	0.08	0.00	0.03	0.08	3	651
156.50	GLD130503C00156500	0.04	0.00	N/A	0.01	1	43
156.50	GLD130510C00156500	0.10	0.00	N/A	0.03	10	40
157.00	GLD130503C00157000	0.08	0.00	N/A	0.01	10	693
157.00	GLD7130503C00157000	0.06	0.00	N/A	0.15	1	81
157.00	GLD130510C00157000	0.06	0.00	N/A	0.03	20	23
157.00	GLD130518C00157000	0.05	0.01	0.04	0.06	85	7,505
157.00	GLD7130518C00157000	0.44	0.00	0.02	0.07	23	684
157.00	GLD7130531C00157000	0.14	0.00	0.08	0.16	4	4
157.50	GLD130503C00157500	0.01	0.00	N/A	0.01	58	153
157.50	GLD130510C00157500	0.02	0.00	N/A	0.03	10	70
158.00	GLD130503C00158000	0.05	0.00	N/A	0.01	21	646
158.00	GLD130510C00158000	0.11	0.00	N/A	0.03	57	86
158.00	GLD130518C00158000	0.03	0.00	0.03	0.04	1	30,651
158.00	GLD7130518C00158000	0.05	0.00	0.01	0.06	1	127
158.50	GLD130503C00158500	0.04	0.00	N/A	0.01	1	48
159.00	GLD130503C00159000	0.07	0.00	N/A	0.01	3	58
159.00	GLD130518C00159000	0.03	0.01	0.03	0.05	175	3,205
159.00	GLD7130518C00159000	0.58	0.00	N/A	0.06	40	776
159.50	GLD130503C00159500	0.10	0.00	N/A	0.01	10	17
159.50	GLD130510C00159500	0.12	0.00	N/A	0.03	2	2
160.00	GLD130503C00160000	0.05	0.00	N/A	0.01	1	51
160.00	GLD130510C00160000	0.10	0.00	N/A	0.02	1	1
160.00	GLD7130510C00160000	0.20	0.00	N/A	0.15	20	20
160.00	GLD130518C00160000	0.04	0.00	0.02	0.04	161	48,514
160.00	GLD7130518C00160000	0.07	0.00	0.01	0.05	50	98
161.00	GLD130503C00161000	0.03	0.00	N/A	0.01	10	26
161.00	GLD7130503C00161000	0.14	0.00	N/A	0.15	50	50
161.00	GLD130518C00161000	0.03	0.01	0.03	0.04	10	8,406
161.00	GLD7130518C00161000	0.20	0.00	N/A	0.04	5	29
162.00	GLD130518C00162000	0.03	0.00	0.02	0.06	30	22,499
162.00	GLD7130518C00162000	0.14	0.00	N/A	0.04	3	40
163.00	GLD130503C00163000	0.13	0.00	N/A	0.01	2	2
163.00	GLD130518C00163000	0.03	0.00	0.02	0.06	65	3,746
163.00	GLD7130518C00163000	1.05	0.00	N/A	0.04	0	5
164.00	GLD130518C00164000	0.02	0.00	0.02	0.04	75	6,713
165.00	GLD130503C00165000	0.04	0.00	N/A	0.01	380	372
165.00	GLD7130503C00165000	0.15	0.00	N/A	0.15	22	22
165.00	GLD130510C00165000	0.02	0.00	N/A	0.02	3	3
165.00	GLD130518C00165000	0.03	0.00	0.02	0.04	25	21,524
165.00	GLD7130518C00165000	0.14	0.00	N/A	0.03	50	50
166.00	GLD130518C00166000	0.03	0.00	0.02	0.06	25	1,870
166.00	GLD7130518C00166000	0.43	0.00	N/A	0.03	5	5
167.00	GLD130518C00167000	0.03	0.00	0.02	0.06	25	16,220
168.00	GLD130518C00168000	0.03	0.00	0.02	0.05	25	5,693
169.00	GLD130518C00169000	0.02	0.00	0.01	0.03	18	785
170.00	GLD7130510C00170000	0.15	0.00	N/A	0.15	98	98
170.00	GLD130518C00170000	0.02	0.00	0.01	0.02	80	9,877
171.00	GLD130518C00171000	0.02	0.00	0.01	0.02	77	636
172.00	GLD130518C00172000	0.01	0.00	N/A	0.02	10	26,132
173.00	GLD130518C00173000	0.03	0.00	N/A	0.02	150	748
174.00	GLD130518C00174000	0.05	0.00	N/A	0.01	1	645
175.00	GLD130518C00175000	0.01	0.00	N/A	0.01	38	13,800
176.00	GLD130518C00176000	0.01	0.00	N/A	0.01	25	845
177.00	GLD130518C00177000	0.01	0.00	N/A	0.01	106	10,923
178.00	GLD130518C00178000	0.01	0.00	N/A	0.01	3	376
179.00	GLD130518C00179000	0.01	0.00	N/A	0.01	36	904
180.00	GLD130518C00180000	0.01	0.00	N/A	0.01	262	1,714
181.00	GLD130518C00181000	0.01	0.00	N/A	0.01	36	445
182.00	GLD130518C00182000	0.01	0.00	N/A	0.01	36	429
183.00	GLD130518C00183000	0.10	0.00	N/A	0.01	1	177
184.00	GLD130518C00184000	0.22	0.00	N/A	0.01	100	103
185.00	GLD130518C00185000	0.01	0.00	N/A	0.01	35	1,535
186.00	GLD130518C00186000	0.01	0.00	N/A	0.01	5	149
187.00	GLD130518C00187000	0.02	0.00	N/A	0.01	309	386
188.00	GLD130518C00188000	0.01	0.00	N/A	0.01	2	25,714
189.00	GLD130518C00189000	0.02	0.00	N/A	0.01	98	276
190.00	GLD130518C00190000	0.02	0.00	N/A	0.01	186	10,215
191.00	GLD130518C00191000	0.02	0.00	N/A	0.01	43	153
192.00	GLD130518C00192000	0.05	0.00	N/A	0.01	0	74
193.00	GLD130518C00193000	0.04	0.00	N/A	0.01	31	32
194.00	GLD130518C00194000	0.04	0.00	N/A	0.01	0	104
195.00	GLD130518C00195000	0.04	0.00	N/A	0.01	0	51
196.00	GLD130518C00196000	0.04	0.00	N/A	0.01	1	85
197.00	GLD130518C00197000	0.04	0.00	N/A	0.01	67	116
198.00	GLD130518C00198000	0.07	0.00	N/A	0.01	100	160
199.00	GLD130518C00199000	0.09	0.00	N/A	0.01	5	282
200.00	GLD130518C00200000	0.03	0.00	N/A	0.01	10	296
205.00	GLD130518C00205000	0.03	0.00	N/A	0.01	2	12
210.00	GLD130518C00210000	0.02	0.00	N/A	0.01	0	29
215.00	GLD130518C00215000	0.02	0.00	N/A	0.01	5	13
220.00	GLD130518C00220000	0.04	0.00	N/A	0.01	1	1

Put Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
100.00	GLD130518P00100000	0.02	0.01	0.01	0.03	491	820
101.00	GLD130518P00101000	0.02	0.01	N/A	0.03	124	702
102.00	GLD130518P00102000	0.01	0.02	N/A	0.03	15	405
103.00	GLD130518P00103000	0.01	0.02	N/A	0.03	15	472
104.00	GLD130518P00104000	0.02	0.02	N/A	0.03	723	2,694
105.00	GLD130518P00105000	0.03	0.01	N/A	0.03	336	4,671
106.00	GLD130518P00106000	0.03	0.01	N/A	0.03	78	661
107.00	GLD130518P00107000	0.02	0.03	0.01	0.05	18	2,645
108.00	GLD130518P00108000	0.03	0.01	0.01	0.05	15	657
109.00	GLD130518P00109000	0.05	0.00	0.01	0.05	62	434
110.00	GLD7130503P00110000	0.01	0.00	N/A	0.15	20	2,033
110.00	GLD130510P00110000	0.02	0.02	N/A	0.03	9	418
110.00	GLD130518P00110000	0.06	0.00	0.02	0.05	681	4,825
111.00	GLD130518P00111000	0.06	0.00	0.01	0.06	5	548
112.00	GLD130518P00112000	0.06	0.00	0.01	0.06	39	1,947
113.00	GLD130518P00113000	0.06	0.01	0.01	0.07	10	2,731
114.00	GLD130518P00114000	0.06	0.00	0.04	0.06	10	1,255
115.00	GLD130503P00115000	0.02	0.00	N/A	0.01	10	701
115.00	GLD7130503P00115000	0.20	0.00	N/A	0.15	54	94
115.00	GLD130510P00115000	0.02	0.03	N/A	0.02	15	2,458
115.00	GLD130518P00115000	0.05	0.01	0.05	0.06	239	5,856
115.00	GLD7130518P00115000	0.07	0.00	0.03	0.07	10	1,338
115.00	GLD130524P00115000	0.08	0.00	0.02	0.11	250	899
116.00	GLD130518P00116000	0.08	0.00	0.06	0.07	35	1,582
116.00	GLD7130518P00116000	1.03	0.00	0.03	0.08	930	930
117.00	GLD130518P00117000	0.06	0.03	0.05	0.07	65	1,470
117.00	GLD7130518P00117000	1.14	0.00	0.03	0.08	786	886
118.00	GLD130518P00118000	0.07	0.01	0.06	0.08	23	658
118.00	GLD7130518P00118000	0.49	0.00	0.04	0.09	4	491
119.00	GLD130518P00119000	0.07	0.04	0.08	0.09	9	789
119.00	GLD7130518P00119000	0.99	0.00	0.05	0.10	451	451
120.00	GLD130503P00120000	0.01	0.01	N/A	0.01	10	1,047
120.00	GLD7130503P00120000	0.46	0.00	N/A	0.15	2	2,482
120.00	GLD130510P00120000	0.03	0.06	0.02	0.06	20	3,331
120.00	GLD130518P00120000	0.08	0.04	0.09	0.10	42	4,581
120.00	GLD7130518P00120000	0.05	0.00	0.06	0.10	2	319
120.00	GLD130524P00120000	0.23	0.00	0.09	0.21	294	404
120.00	GLD7130524P00120000	0.64	0.00	0.10	0.14	63	63
120.00	GLD130531P00120000	0.24	0.00	0.11	0.22	1	327
121.00	GLD130518P00121000	0.09	0.04	0.10	0.11	20	5,876
121.00	GLD7130518P00121000	1.42	0.00	0.06	0.11	327	325
122.00	GLD130518P00122000	0.10	0.09	0.10	0.11	40	4,979
122.00	GLD7130518P00122000	0.35	0.00	0.08	0.12	3	404
123.00	GLD130518P00123000	0.12	0.06	0.12	0.13	31	2,509
123.00	GLD7130518P00123000	1.05	0.00	0.09	0.14	4	443
123.00	GLD130524P00123000	0.33	0.00	0.15	0.23	196	204
123.00	GLD7130524P00123000	0.94	0.00	0.15	0.20	46	46
124.00	GLD130518P00124000	0.13	0.12	0.13	0.15	9	3,187
124.00	GLD7130518P00124000	1.98	0.00	0.10	0.15	600	300
124.00	GLD130524P00124000	0.28	0.00	0.18	0.23	269	226
124.00	GLD7130524P00124000	1.05	0.00	0.19	0.22	33	33
125.00	GLD130503P00125000	0.03	0.00	N/A	0.01	10	1,313
125.00	GLD7130503P00125000	0.53	0.00	N/A	0.15	3	2,151
125.00	GLD130510P00125000	0.06	0.06	0.05	0.09	9	374
125.00	GLD7130510P00125000	1.25	0.00	0.02	0.17	2	2
125.00	GLD130518P00125000	0.16	0.05	0.15	0.16	273	8,151
125.00	GLD7130518P00125000	0.26	0.00	0.12	0.17	2	404
125.00	GLD130524P00125000	0.33	0.00	0.20	0.27	3	38
125.00	GLD7130524P00125000	0.41	0.00	0.20	0.25	16	67
125.00	GLD130531P00125000	0.55	0.00	0.28	0.39	1	37
126.00	GLD7130503P00126000	0.10	0.00	N/A	0.15	3	4
126.00	GLD7130510P00126000	0.51	0.00	0.04	0.17	38	78
126.00	GLD130518P00126000	0.17	0.08	0.17	0.18	23	4,799
126.00	GLD7130518P00126000	1.56	0.00	0.14	0.19	7	1,001
126.00	GLD130524P00126000	0.41	0.00	0.24	0.28	61	100
126.00	GLD7130524P00126000	0.41	0.00	0.24	0.28	12	23
127.00	GLD7130503P00127000	0.05	0.00	N/A	0.15	1	3
127.00	GLD7130510P00127000	0.55	0.00	0.04	0.18	444	462
127.00	GLD130518P00127000	0.20	0.09	0.18	0.21	591	5,099
127.00	GLD7130518P00127000	2.44	0.00	0.17	0.21	13	813
127.00	GLD130524P00127000	0.56	0.00	0.27	0.32	33	123
127.00	GLD7130524P00127000	0.52	0.00	0.28	0.32	47	85
127.00	GLD130531P00127000	0.42	0.00	0.35	0.44	20	20
128.00	GLD7130503P00128000	0.20	0.00	N/A	0.15	1	36
128.00	GLD7130510P00128000	0.65	0.00	0.08	0.20	148	170
128.00	GLD130518P00128000	0.22	0.11	0.22	0.23	864	4,686
128.00	GLD7130518P00128000	0.33	0.00	0.20	0.24	14	862
128.00	GLD130524P00128000	0.37	0.00	0.30	0.38	4	80
128.00	GLD7130524P00128000	0.63	0.00	0.32	0.36	56	76
128.00	GLD7130531P00128000	0.60	0.00	0.42	0.48	165	150
129.00	GLD130503P00129000	0.01	0.06	N/A	0.01	295	379
129.00	GLD7130503P00129000	0.54	0.00	N/A	0.15	159	159
129.00	GLD7130510P00129000	0.22	0.00	0.09	0.23	25	216
129.00	GLD130518P00129000	0.26	0.27	0.25	0.27	10	5,851
129.00	GLD7130518P00129000	0.64	0.00	0.23	0.28	10	131
129.00	GLD130524P00129000	0.39	0.00	0.36	0.41	8	52
129.00	GLD7130524P00129000	1.23	0.00	0.37	0.42	23	20
129.00	GLD130531P00129000	0.76	0.00	0.49	0.53	13	84
130.00	GLD130503P00130000	0.01	0.03	N/A	0.01	445	3,549
130.00	GLD7130503P00130000	0.01	0.00	N/A	0.15	1	990
130.00	GLD130510P00130000	0.17	0.07	0.14	0.17	9	1,259
130.00	GLD7130510P00130000	0.18	0.00	0.11	0.27	22	54
130.00	GLD130518P00130000	0.31	0.08	0.29	0.31	555	22,917
130.00	GLD7130518P00130000	0.28	0.15	0.27	0.32	1	270
130.00	GLD130524P00130000	0.66	0.00	0.42	0.47	1,024	1,184
130.00	GLD7130524P00130000	1.64	0.00	0.43	0.48	10	10
130.00	GLD130531P00130000	0.66	0.20	0.57	0.60	10	931
130.00	GLD7130531P00130000	0.68	0.00	0.56	0.61	14	123
130.50	GLD130503P00130500	0.01	0.04	N/A	0.01	10	417
130.50	GLD130510P00130500	0.16	0.21	0.15	0.19	3	286
130.50	GLD130524P00130500	0.51	0.29	0.45	0.50	11	148
131.00	GLD130503P00131000	0.01	0.04	N/A	0.02	66	932
131.00	GLD7130503P00131000	0.34	0.00	N/A	0.15	60	139
131.00	GLD130510P00131000	0.47	0.00	0.17	0.20	19	675
131.00	GLD7130510P00131000	0.42	0.00	0.15	0.22	44	62
131.00	GLD130518P00131000	0.34	0.17	0.35	0.36	63	3,439
131.00	GLD7130518P00131000	0.53	0.00	0.34	0.37	2	539
131.00	GLD130524P00131000	0.95	0.00	0.51	0.54	6	127
131.00	GLD7130524P00131000	0.86	0.00	0.50	0.55	57	67
131.00	GLD130531P00131000	0.66	0.32	0.65	0.68	5	93
131.50	GLD130503P00131500	0.01	0.11	N/A	0.02	10	535
131.50	GLD130510P00131500	0.51	0.00	0.18	0.22	23	107
131.50	GLD130524P00131500	0.59	0.45	0.55	0.58	56	56
132.00	GLD130503P00132000	0.01	0.04	N/A	0.02	316	1,316
132.00	GLD7130503P00132000	0.51	0.00	N/A	0.16	32	42
132.00	GLD130510P00132000	0.21	0.10	0.20	0.23	78	457
132.00	GLD7130510P00132000	0.31	0.00	0.19	0.24	28	176
132.00	GLD130518P00132000	0.42	0.19	0.41	0.43	251	6,803
132.00	GLD7130518P00132000	0.57	0.00	0.41	0.44	11	563
132.00	GLD130524P00132000	0.64	0.44	0.59	0.62	1	203
132.00	GLD7130524P00132000	1.86	0.00	0.59	0.63	20	110
132.00	GLD130531P00132000	1.11	0.00	0.75	0.78	74	73
132.50	GLD130503P00132500	0.03	0.05	N/A	0.03	85	1,930
132.50	GLD130510P00132500	0.42	0.00	0.22	0.25	250	291
132.50	GLD130524P00132500	0.65	0.00	0.62	0.67	20	219
133.00	GLD130503P00133000	0.02	0.08	0.01	0.02	69	4,466
133.00	GLD7130503P00133000	0.51	0.00	N/A	0.16	38	116
133.00	GLD130510P00133000	0.26	0.46	0.25	0.27	197	606
133.00	GLD7130510P00133000	1.68	0.00	0.24	0.29	100	123
133.00	GLD130518P00133000	0.50	0.15	0.49	0.51	156	6,955
133.00	GLD7130518P00133000	0.72	0.00	0.48	0.51	44	1,006
133.00	GLD130524P00133000	0.71	0.60	0.69	0.72	30	152
133.00	GLD7130524P00133000	1.23	0.00	0.69	0.73	100	110
133.00	GLD130531P00133000	0.85	0.42	0.85	0.89	20	531
133.00	GLD7130531P00133000	1.26	0.00	0.84	0.90	102	102
133.50	GLD130503P00133500	0.03	0.09	N/A	0.02	12	699
133.50	GLD7130503P00133500	0.25	0.00	N/A	0.17	1	3
133.50	GLD130510P00133500	0.26	0.47	0.28	0.29	8	674
133.50	GLD130524P00133500	0.81	0.56	0.74	0.78	52	162
134.00	GLD130503P00134000	0.04	0.08	0.01	0.02	139	5,582
134.00	GLD7130503P00134000	0.24	0.00	N/A	0.14	1	44
134.00	GLD130510P00134000	0.31	0.18	0.31	0.32	27	674
134.00	GLD7130510P00134000	0.39	0.00	0.30	0.35	44	49
134.00	GLD130518P00134000	0.58	0.20	0.59	0.61	402	5,585
134.00	GLD7130518P00134000	1.11	0.00	0.58	0.61	10	774
134.00	GLD130524P00134000	0.87	0.59	0.80	0.84	35	102
134.00	GLD130531P00134000	1.45	0.00	0.98	1.02	122	128
134.00	GLD7130531P00134000	1.34	0.00	0.98	1.03	100	100
134.50	GLD130503P00134500	0.01	0.13	0.01	0.02	84	3,203
134.50	GLD7130503P00134500	0.27	0.00	N/A	0.15	7	6
134.50	GLD130510P00134500	0.35	0.22	0.35	0.36	1	1,079
134.50	GLD130524P00134500	0.92	0.56	0.87	0.91	21	273
134.50	GLD7130531P00134500	1.16	0.00	1.05	1.10	100	100
135.00	GLD130503P00135000	0.02	0.15	0.02	0.03	5,464	6,741
135.00	GLD7130503P00135000	0.31	0.00	N/A	0.15	2	1,289
135.00	GLD130510P00135000	0.40	0.24	0.39	0.41	86	1,775
135.00	GLD7130510P00135000	0.44	0.00	0.38	0.43	22	819
135.00	GLD130518P00135000	0.69	0.26	0.71	0.73	456	16,190
135.00	GLD7130518P00135000	1.29	0.00	0.69	0.73	2	1,041
135.00	GLD130524P00135000	1.34	0.00	0.94	0.99	42	316
135.00	GLD7130524P00135000	1.31	0.00	0.94	0.99	100	110
135.00	GLD130531P00135000	1.78	0.00	1.13	1.18	135	1,831
135.00	GLD7130531P00135000	2.00	0.00	1.13	1.18	105	105
135.50	GLD130503P00135500	0.03	0.19	0.03	0.04	908	3,727
135.50	GLD7130503P00135500	0.29	0.00	N/A	0.15	113	185
135.50	GLD130510P00135500	0.43	0.37	0.45	0.46	67	717
135.50	GLD130524P00135500	1.02	0.54	1.03	1.07	30	263
135.50	GLD130531P00135500	1.91	0.00	1.22	1.27	265	483
135.50	GLD7130531P00135500	1.34	0.00	1.23	1.27	100	100
136.00	GLD130503P00136000	0.05	0.19	0.05	0.06	567	4,590
136.00	GLD7130503P00136000	1.90	0.00	0.04	0.06	26	54
136.00	GLD130510P00136000	0.49	0.31	0.50	0.52	45	2,468
136.00	GLD7130510P00136000	1.16	0.00	0.48	0.54	106	108
136.00	GLD130518P00136000	0.85	0.28	0.85	0.87	742	6,648
136.00	GLD7130518P00136000	2.08	0.00	0.84	0.88	51	922
136.00	GLD130524P00136000	1.16	0.23	1.12	1.16	67	183
136.00	GLD7130524P00136000	2.03	0.00	1.11	1.16	10	11
136.00	GLD130531P00136000	1.37	0.40	1.32	1.36	3	148
136.00	GLD7130531P00136000	1.43	0.00	1.32	1.37	100	100
136.50	GLD130503P00136500	0.06	0.24	0.06	0.07	429	1,088
136.50	GLD7130503P00136500	0.54	0.00	0.05	0.08	59	96
136.50	GLD130510P00136500	0.59	0.63	0.57	0.58	52	508
136.50	GLD130524P00136500	1.24	0.26	1.22	1.25	2	230
136.50	GLD130531P00136500	1.54	0.64	1.42	1.46	39	115
136.50	GLD7130531P00136500	1.51	0.00	1.42	1.47	100	100
137.00	GLD130503P00137000	0.08	0.27	0.07	0.08	662	3,631
137.00	GLD7130503P00137000	0.09	0.23	0.07	0.09	24	60
137.00	GLD130510P00137000	0.65	0.33	0.63	0.65	19	735
137.00	GLD7130510P00137000	1.40	0.00	0.61	0.67	50	110
137.00	GLD130518P00137000	1.02	0.33	1.03	1.05	117	6,805
137.00	GLD7130518P00137000	0.97	0.92	1.01	1.05	23	751
137.00	GLD130524P00137000	1.75	0.00	1.32	1.35	219	446
137.00	GLD7130524P00137000	2.09	0.00	1.31	1.36	1	11
137.00	GLD130531P00137000	1.51	0.42	1.53	1.57	22	322
137.00	GLD7130531P00137000	1.65	0.00	1.52	1.58	100	100
137.50	GLD130503P00137500	0.10	0.29	0.10	0.11	253	2,017
137.50	GLD7130503P00137500	0.12	0.82	0.09	0.12	16	114
137.50	GLD130510P00137500	0.67	0.49	0.72	0.74	9	181
137.50	GLD130524P00137500	1.89	0.00	1.43	1.47	59	221
137.50	GLD130531P00137500	1.63	0.96	1.65	1.69	52	57
137.50	GLD7130531P00137500	2.90	0.00	1.65	1.70	100	100
138.00	GLD130503P00138000	0.14	0.31	0.13	0.14	505	1,921
138.00	GLD7130503P00138000	0.15	0.42	0.12	0.15	39	97
138.00	GLD130510P00138000	0.81	0.33	0.81	0.82	306	1,721
138.00	GLD7130510P00138000	0.75	0.67	0.78	0.84	100	66
138.00	GLD130518P00138000	1.23	0.43	1.24	1.26	265	4,251
138.00	GLD7130518P00138000	1.94	0.00	1.22	1.27	3	227
138.00	GLD130524P00138000	2.02	0.00	1.55	1.59	225	546
138.00	GLD7130524P00138000	2.64	0.00	1.54	1.59	1	12
138.00	GLD130531P00138000	1.77	0.60	1.78	1.82	47	271
138.00	GLD7130531P00138000	2.53	0.00	1.77	1.83	42	142
138.50	GLD130503P00138500	0.17	0.46	0.17	0.18	270	1,202
138.50	GLD7130503P00138500	0.98	0.00	0.16	0.19	75	153
138.50	GLD130510P00138500	0.93	0.51	0.92	0.93	29	206
138.50	GLD130524P00138500	1.65	0.57	1.67	1.72	3	304
138.50	GLD130531P00138500	2.28	0.00	1.92	1.96	106	153
138.50	GLD7130531P00138500	2.79	0.00	1.90	1.96	100	100
139.00	GLD130503P00139000	0.23	0.41	0.23	0.24	1,181	2,270
139.00	GLD7130503P00139000	0.50	0.00	0.22	0.25	90	229
139.00	GLD130510P00139000	1.03	0.57	1.03	1.04	157	778
139.00	GLD7130510P00139000	1.03	1.29	1.00	1.05	5	71
139.00	GLD130518P00139000	1.48	0.42	1.49	1.50	457	3,030
139.00	GLD7130518P00139000	1.75	0.00	1.47	1.52	1	449
139.00	GLD130524P00139000	1.76	0.66	1.82	1.86	11	363
139.00	GLD7130524P00139000	4.05	0.00	1.81	1.87	10	10
139.00	GLD130531P00139000	2.04	0.66	2.05	2.11	5	259
139.50	GLD130503P00139500	0.30	0.47	0.30	0.31	1,161	1,465
139.50	GLD7130503P00139500	1.30	0.00	0.28	0.32	110	295
139.50	GLD130510P00139500	1.09	0.51	1.15	1.16	126	447
139.50	GLD130524P00139500	2.03	0.34	1.98	2.02	13	486
139.50	GLD130531P00139500	2.30	0.64	2.22	2.27	23	202
139.50	GLD7130531P00139500	3.45	0.00	2.21	2.27	100	200
140.00	GLD130503P00140000	0.39	0.52	0.38	0.39	5,506	5,181
140.00	GLD7130503P00140000	0.94	0.00	0.36	0.41	7	369
140.00	GLD130510P00140000	1.31	0.47	1.29	1.31	825	2,508
140.00	GLD7130510P00140000	1.20	0.99	1.26	1.33	1	113
140.00	GLD130518P00140000	1.80	0.48	1.79	1.81	1,364	9,302
140.00	GLD7130518P00140000	1.84	0.98	1.77	1.81	1	424
140.00	GLD130524P00140000	2.12	0.47	2.14	2.18	32	643
140.00	GLD7130524P00140000	2.99	0.00	2.12	2.18	100	239
140.00	GLD130531P00140000	2.34	0.66	2.39	2.44	57	976
140.00	GLD7130531P00140000	3.70	0.00	2.38	2.44	7	7
140.50	GLD130503P00140500	0.47	0.63	0.50	0.51	942	1,960
140.50	GLD7130503P00140500	1.52	0.00	0.47	0.52	60	215
140.50	GLD130524P00140500	2.28	0.48	2.32	2.35	17	229
141.00	GLD130503P00141000	0.64	0.67	0.63	0.64	957	1,964
141.00	GLD7130503P00141000	1.78	0.00	0.60	0.65	10	265
141.00	GLD130510P00141000	1.55	0.67	1.63	1.65	563	521
141.00	GLD7130510P00141000	2.45	0.00	1.60	1.65	4	152
141.00	GLD130518P00141000	2.16	0.51	2.14	2.16	786	6,155
141.00	GLD7130518P00141000	2.20	0.68	2.13	2.18	25	215
141.00	GLD130524P00141000	2.62	0.37	2.50	2.55	17	199
141.00	GLD130531P00141000	2.75	0.70	2.77	2.82	27	91
141.00	GLD7130531P00141000	4.27	0.00	2.77	2.82	2	29
141.50	GLD130503P00141500	0.81	0.73	0.79	0.81	652	1,088
141.50	GLD7130503P00141500	1.07	0.82	0.77	0.83	75	471
141.50	GLD130524P00141500	2.61	0.69	2.71	2.74	11	243
141.50	GLD7130531P00141500	2.79	0.00	2.97	3.05	11	11
142.00	GLD130503P00142000	0.97	0.84	0.99	1.01	1,918	3,025
142.00	GLD7130503P00142000	1.16	1.19	0.97	1.03	90	287
142.00	GLD130510P00142000	2.04	0.88	2.03	2.04	1,075	408
142.00	GLD7130510P00142000	2.25	1.15	2.00	2.07	31	97
142.00	GLD130518P00142000	2.51	0.59	2.56	2.58	1,067	8,752
142.00	GLD7130518P00142000	3.55	0.00	2.53	2.59	105	123
142.00	GLD130524P00142000	2.88	0.67	2.93	2.96	120	357
142.00	GLD130531P00142000	3.15	0.50	3.20	3.25	77	126
142.50	GLD130503P00142500	1.17	0.90	1.23	1.26	378	1,655
142.50	GLD7130503P00142500	1.31	1.36	1.22	1.29	79	275
142.50	GLD130524P00142500	3.05	0.95	3.15	3.20	41	241
143.00	GLD130503P00143000	1.40	0.99	1.52	1.55	1,371	580
143.00	GLD7130503P00143000	1.61	0.58	1.49	1.57	14	285
143.00	GLD130510P00143000	2.35	1.15	2.52	2.55	289	193
143.00	GLD7130510P00143000	2.53	1.07	2.48	2.56	25	180
143.00	GLD130518P00143000	3.05	0.64	3.00	3.10	736	3,528
143.00	GLD7130518P00143000	2.97	0.16	3.00	3.10	19	176
143.00	GLD130524P00143000	3.38	0.59	3.40	3.50	15	163
143.00	GLD130531P00143000	3.85	0.50	3.65	3.75	28	209
143.00	GLD7130531P00143000	5.05	0.00	3.65	3.75	8	140
143.50	GLD130524P00143500	5.25	0.00	3.65	3.75	2	206
144.00	GLD130503P00144000	2.15	1.25	2.22	2.31	50	230
144.00	GLD7130503P00144000	2.40	0.23	2.18	2.34	2	5
144.00	GLD130510P00144000	3.05	1.05	3.05	3.15	57	873
144.00	GLD7130510P00144000	11.89	0.00	3.05	3.15	20	33
144.00	GLD130518P00144000	3.45	1.05	3.55	3.65	154	7,333
144.00	GLD7130518P00144000	3.45	0.00	3.55	3.65	1	245
144.00	GLD130524P00144000	4.10	0.95	3.95	4.05	42	124
144.00	GLD130531P00144000	5.10	0.00	4.20	4.30	92	144
144.50	GLD130524P00144500	4.55	0.00	4.20	4.30	22	24
145.00	GLD130503P00145000	2.97	1.33	3.05	3.20	41	777
145.00	GLD7130503P00145000	2.97	0.00	3.05	3.25	28	84
145.00	GLD130510P00145000	3.88	1.42	3.70	3.85	66	442
145.00	GLD7130510P00145000	2.96	0.00	3.70	3.85	10	10
145.00	GLD130518P00145000	4.15	1.15	4.15	4.25	168	10,949
145.00	GLD7130518P00145000	7.28	0.00	4.15	4.25	2	160
145.00	GLD130524P00145000	4.80	1.50	4.50	4.65	2	102
145.00	GLD130531P00145000	5.55	0.00	4.80	4.90	20	51
145.50	GLD130524P00145500	4.88	1.87	4.85	4.95	2	45
146.00	GLD130503P00146000	3.90	0.90	4.05	4.15	53	1,205
146.00	GLD7130503P00146000	3.90	0.00	3.95	4.20	29	30
146.00	GLD130510P00146000	6.10	0.00	4.45	4.60	13	373
146.00	GLD7130510P00146000	4.35	0.00	4.45	4.60	6	17
146.00	GLD130518P00146000	4.84	1.21	4.85	5.00	72	3,728
146.00	GLD7130518P00146000	5.10	0.45	4.85	5.00	8	65
146.00	GLD130524P00146000	5.55	0.00	5.15	5.30	10	43
146.00	GLD130531P00146000	5.30	0.10	5.45	5.55	10	16
146.00	GLD7130531P00146000	5.40	0.00	5.45	5.55	102	102
146.50	GLD130524P00146500	6.80	0.00	5.50	5.70	45	48
147.00	GLD130503P00147000	4.88	1.11	4.95	5.15	26	1,732
147.00	GLD7130503P00147000	6.05	0.00	4.90	5.20	65	66
147.00	GLD130510P00147000	5.25	1.24	5.25	5.40	5	792
147.00	GLD7130510P00147000	12.45	0.00	5.25	5.45	10	49
147.00	GLD130518P00147000	5.60	1.00	5.60	5.70	299	4,901
147.00	GLD7130518P00147000	5.65	0.85	5.60	5.75	4	216
147.00	GLD130524P00147000	7.20	0.00	5.90	6.05	50	51
147.00	GLD130531P00147000	6.45	0.00	6.10	6.25	2	13
147.50	GLD130524P00147500	7.60	0.00	6.25	6.45	50	62
148.00	GLD130503P00148000	6.05	1.54	5.95	6.15	14	1,383
148.00	GLD7130503P00148000	5.70	0.00	5.70	6.20	15	17
148.00	GLD130510P00148000	7.90	0.00	6.10	6.30	21	122
148.00	GLD7130510P00148000	7.50	0.00	6.15	6.35	40	46
148.00	GLD130518P00148000	6.63	0.72	6.45	6.55	87	3,895
148.00	GLD7130518P00148000	8.00	0.00	6.40	6.60	66	221
148.00	GLD130524P00148000	8.00	0.00	6.55	6.85	31	58
148.00	GLD130531P00148000	8.15	0.00	6.75	7.00	35	38
148.50	GLD130524P00148500	8.40	0.00	6.95	7.25	20	20
149.00	GLD130503P00149000	6.75	2.30	6.95	7.15	5	938
149.00	GLD7130503P00149000	6.70	0.00	6.75	7.25	15	78
149.00	GLD130510P00149000	7.35	6.41	7.05	7.25	2	49
149.00	GLD7130510P00149000	8.60	0.00	7.05	7.25	11	36
149.00	GLD130518P00149000	7.11	1.59	7.30	7.45	20	2,924
149.00	GLD7130518P00149000	7.10	1.30	7.30	7.45	14	410
149.00	GLD130524P00149000	7.65	0.00	7.35	7.65	27	27
149.00	GLD130531P00149000	9.00	0.00	7.55	7.80	39	50
149.50	GLD130524P00149500	8.05	0.00	7.80	8.10	42	42
150.00	GLD130503P00150000	8.05	1.80	7.95	8.15	9	417
150.00	GLD130510P00150000	8.32	0.00	8.00	8.20	41	49
150.00	GLD7130510P00150000	7.65	0.00	8.00	8.25	40	28
150.00	GLD130518P00150000	8.10	1.40	8.15	8.35	43	15,000
150.00	GLD7130518P00150000	9.50	0.00	8.15	8.35	105	547
150.00	GLD130524P00150000	8.65	0.00	8.20	8.55	1	1
150.00	GLD130531P00150000	8.48	0.00	8.40	8.65	3	7
150.50	GLD130503P00150500	8.15	0.00	8.45	8.65	13	171
150.50	GLD130510P00150500	8.70	0.00	8.50	8.70	10	33
150.50	GLD130524P00150500	8.30	0.00	8.65	9.00	2	2
150.50	GLD130531P00150500	11.35	0.00	8.85	9.10	19	22
151.00	GLD130503P00151000	10.56	0.00	8.95	9.15	1	211
151.00	GLD7130503P00151000	14.60	0.00	8.75	9.25	28	59
151.00	GLD130510P00151000	8.75	0.00	9.00	9.20	1	9
151.00	GLD130518P00151000	10.55	0.00	9.00	9.30	67	12,601
151.00	GLD7130518P00151000	9.25	1.00	9.10	9.30	14	296
151.00	GLD130524P00151000	9.50	0.00	9.10	9.45	1	1
151.00	GLD130531P00151000	9.10	0.00	9.20	9.55	1	1
151.50	GLD130503P00151500	20.55	0.00	9.45	9.65	68	124
151.50	GLD130510P00151500	9.55	0.00	9.45	9.70	2	2
151.50	GLD130531P00151500	9.30	0.00	9.65	10.00	1	1
152.00	GLD130503P00152000	10.30	0.10	9.95	10.15	10	134
152.00	GLD7130503P00152000	11.30	0.00	9.70	10.30	32	38
152.00	GLD130510P00152000	9.40	0.00	10.00	10.20	26	49
152.00	GLD130518P00152000	9.80	1.34	9.95	10.25	3	18,815
152.00	GLD7130518P00152000	9.80	1.65	10.05	10.25	28	169
152.00	GLD130524P00152000	9.60	0.00	9.95	10.35	1	1
152.00	GLD7130531P00152000	9.45	0.00	10.25	10.50	19	19
152.50	GLD130503P00152500	10.80	3.90	10.45	10.65	3	465
152.50	GLD130510P00152500	9.50	0.00	10.45	10.70	8	10
152.50	GLD130524P00152500	10.40	0.00	10.35	10.85	18	18
152.50	GLD130531P00152500	11.05	0.00	10.50	10.95	1	1
153.00	GLD130503P00153000	18.50	0.00	10.95	11.15	7	85
153.00	GLD7130503P00153000	21.45	0.00	10.75	11.20	43	178
153.00	GLD130510P00153000	11.40	0.00	10.95	11.15	3	25
153.00	GLD7130510P00153000	6.05	0.00	10.95	11.15	2	2
153.00	GLD130518P00153000	11.15	0.95	10.85	11.25	10	4,206
153.00	GLD7130518P00153000	10.90	2.35	11.00	11.25	28	337
153.00	GLD130524P00153000	10.85	0.00	10.85	11.35	1	1
153.00	GLD130531P00153000	11.50	0.00	11.00	11.40	1	1
153.00	GLD7130531P00153000	11.10	0.00	11.15	11.40	1	1
153.50	GLD130503P00153500	2.78	0.00	11.40	11.65	25	73
153.50	GLD130531P00153500	11.10	0.00	11.40	11.90	1	1
154.00	GLD130503P00154000	12.00	0.00	11.90	12.15	3	53
154.00	GLD7130503P00154000	20.05	0.00	11.75	12.25	16	32
154.00	GLD130510P00154000	11.14	0.00	11.95	12.15	2	2
154.00	GLD7130510P00154000	21.80	0.00	11.75	12.20	30	40
154.00	GLD130518P00154000	13.65	0.00	11.75	12.20	1	2,181
154.00	GLD7130518P00154000	14.05	0.00	12.00	12.20	14	254
154.00	GLD130524P00154000	11.50	0.00	11.85	12.30	2	2
154.50	GLD130503P00154500	10.50	0.00	12.40	12.65	6	43
155.00	GLD130503P00155000	4.15	0.00	12.90	13.15	2	28
155.00	GLD7130503P00155000	21.05	0.00	12.75	13.35	30	42
155.00	GLD130510P00155000	13.10	0.00	12.95	13.15	20	8
155.00	GLD7130510P00155000	10.05	0.00	12.70	13.30	99	60
155.00	GLD130518P00155000	13.70	0.00	12.80	13.20	5	4,317
155.00	GLD7130518P00155000	23.00	0.00	13.00	13.20	1	482
155.00	GLD7130531P00155000	12.85	0.00	13.05	13.30	14	14
155.50	GLD130503P00155500	13.65	0.00	13.45	13.65	5	6
156.00	GLD130503P00156000	20.86	0.00	13.95	14.15	1	2
156.00	GLD7130503P00156000	11.00	0.00	13.70	14.30	17	19
156.00	GLD130510P00156000	15.45	0.00	13.95	14.15	1	1
156.00	GLD7130510P00156000	22.05	0.00	13.70	14.35	6	6
156.00	GLD130518P00156000	14.98	0.00	13.75	14.20	1	8,564
156.00	GLD7130518P00156000	10.75	0.00	14.00	14.20	55	254
156.50	GLD130503P00156500	5.35	0.00	14.45	14.65	3	1
157.00	GLD130503P00157000	22.32	0.00	14.95	15.15	12	3
157.00	GLD7130503P00157000	23.05	0.00	14.70	15.35	13	120
157.00	GLD130518P00157000	15.91	0.00	14.75	15.25	20	2,291
157.00	GLD7130518P00157000	6.10	0.00	14.95	15.20	5	146
158.00	GLD130503P00158000	16.35	0.00	15.95	16.15	1	52
158.00	GLD7130503P00158000	24.05	0.00	15.65	16.50	30	54
158.00	GLD130518P00158000	14.73	0.00	15.75	16.30	20	1,192
158.00	GLD7130518P00158000	4.60	0.00	15.95	16.20	4	9
158.50	GLD130503P00158500	6.50	0.00	16.45	16.65	3	13
159.00	GLD130503P00159000	16.55	0.00	16.95	17.15	1	1
159.00	GLD7130503P00159000	15.40	0.00	16.65	17.50	20	10
159.00	GLD7130510P00159000	13.40	0.00	16.70	17.40	10	10
159.00	GLD130518P00159000	17.98	0.00	16.80	17.20	10	644
159.00	GLD7130518P00159000	8.90	0.00	16.95	17.20	15	15
159.50	GLD130503P00159500	5.35	0.00	17.45	17.65	30	30
160.00	GLD130518P00160000	17.95	0.96	18.00	18.15	10	1,136
161.00	GLD7130510P00161000	28.60	0.00	18.70	19.40	2	2
161.00	GLD130518P00161000	20.59	0.00	18.75	19.15	2	458
162.00	GLD7130503P00162000	10.00	0.00	19.60	20.50	14	14
162.00	GLD130518P00162000	21.30	0.00	19.75	20.15	10	390
163.00	GLD130503P00163000	10.45	0.00	20.95	21.15	4	4
163.00	GLD130518P00163000	20.70	0.00	20.75	21.30	5	303
164.00	GLD130518P00164000	25.85	0.00	21.70	22.35	1	3,006
165.00	GLD7130510P00165000	32.60	0.00	22.70	23.50	2	2
165.00	GLD130518P00165000	22.91	4.97	22.65	23.35	10	323
165.00	GLD7130518P00165000	33.00	0.00	22.90	23.20	1	1
166.00	GLD130518P00166000	30.86	0.00	23.65	24.35	3	229
167.00	GLD130518P00167000	19.45	0.00	24.65	25.35	19	134
168.00	GLD130518P00168000	27.88	0.00	25.65	26.35	10	206
169.00	GLD130518P00169000	13.75	0.00	26.65	27.35	18	65
170.00	GLD130518P00170000	28.90	0.00	27.65	28.35	2	60
171.00	GLD130518P00171000	10.60	0.00	28.65	29.35	11	11
172.00	GLD130518P00172000	29.15	0.00	29.65	30.35	2	25
173.00	GLD130518P00173000	17.15	0.00	30.65	31.35	10	7
174.00	GLD130518P00174000	37.17	0.00	31.65	32.35	1	26
178.00	GLD130518P00178000	36.40	0.00	35.65	36.35	5	5
184.00	GLD130518P00184000	46.00	0.00	41.65	42.35	3	3
191.00	GLD130518P00191000	54.45	0.00	48.65	49.35	1	1

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

SPDR Gold Shares (GLD)